시장 데이터를 불러오는 중
전체 종목
Invesco S&P 500 Equal Weight Consumer Discretionary ETF 과거 주가
Invesco S&P 500 Equal Weight Consumer Discretionary ETF · RSPD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco S&P 500 Equal Weight Consumer Discretionary ETF · RSPD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩70,621 | ₩70,715 | ₩70,352 | ₩70,634 | +0.02% | 51.1만 |
| 2026.10.08 | ₩69,252 | ₩70,581 | ₩69,145 | ₩70,554 | +1.88% | 17.6만 |
| 2026.10.07 | ₩69,896 | ₩69,896 | ₩69,333 | ₩69,574 | -0.46% | 9.1만 |
| 2026.10.06 | ₩69,561 | ₩70,406 | ₩69,561 | ₩70,218 | +0.95% | 11.9만 |
| 2026.10.05 | ₩69,427 | ₩69,628 | ₩68,944 | ₩69,427 | 0.00% | 22.6만 |
| 2026.10.02 | ₩70,004 | ₩70,017 | ₩69,226 | ₩69,534 | -0.67% | 34.1만 |
| 2026.10.01 | ₩69,239 | ₩69,601 | ₩68,635 | ₩69,507 | +0.39% | 12.1만 |
| 2026.09.30 | ₩70,151 | ₩70,205 | ₩69,387 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,387 |
| -1.09% |
| 16.7만 |
| 2026.09.29 | ₩70,044 | ₩70,111 | ₩69,574 | ₩69,950 | -0.13% | 46.2만 |
|---|
| 2026.09.28 | ₩69,735 | ₩70,433 | ₩69,480 | ₩69,708 | -0.04% | 59.4만 |
|---|
| 2026.09.25 | ₩69,789 | ₩70,406 | ₩69,722 | ₩70,205 | +0.60% | 14만 |
|---|
| 2026.09.24 | ₩70,057 | ₩70,299 | ₩69,293 | ₩69,776 | -0.40% | 7.4만 |
|---|
| 2026.09.23 | ₩70,809 | ₩70,809 | ₩69,937 | ₩70,057 | -1.06% | 6.9만 |
|---|
| 2026.09.22 | ₩71,761 | ₩72,003 | ₩71,010 | ₩71,198 | -0.79% | 5.3만 |
|---|
| 2026.09.21 | ₩70,648 | ₩71,010 | ₩70,111 | ₩70,742 | +0.13% | 3.7만 |
|---|
| 2026.09.18 | ₩70,742 | ₩70,742 | ₩70,312 | ₩70,339 | -0.57% | 9.1만 |
|---|
| 2026.09.17 | ₩71,667 | ₩71,667 | ₩71,010 | ₩71,063 | -0.84% | 3.7만 |
|---|
| 2026.09.16 | ₩71,238 | ₩71,707 | ₩70,513 | ₩70,728 | -0.72% | 3.3만 |
|---|
| 2026.09.15 | ₩72,204 | ₩72,204 | ₩71,305 | ₩71,318 | -1.23% | 286.2만 |
|---|
| 2026.09.14 | ₩72,566 | ₩72,848 | ₩72,137 | ₩72,740 | +0.24% | 6.6만 |
|---|
| 2026.09.11 | ₩72,499 | ₩72,499 | ₩71,868 | ₩72,137 | -0.50% | 4.5만 |
|---|
| 2026.09.10 | ₩71,466 | ₩72,070 | ₩71,224 | ₩71,600 | +0.19% | 13.2만 |
|---|
| 2026.09.09 | ₩72,539 | ₩72,539 | ₩71,909 | ₩72,016 | -0.72% | 13.4만 |
|---|
| 2026.09.08 | ₩74,055 | ₩74,055 | ₩73,156 | ₩73,170 | -1.20% | 4만 |
|---|
| 2026.09.04 | ₩74,391 | ₩74,766 | ₩74,324 | ₩74,538 | +0.20% | 3.7만 |
|---|
| 2026.09.03 | ₩75,155 | ₩75,558 | ₩74,498 | ₩75,061 | -0.12% | 5.4만 |
|---|
| 2026.09.02 | ₩74,525 | ₩75,142 | ₩74,511 | ₩74,780 | +0.34% | 2.7만 |
|---|
| 2026.09.01 | ₩74,605 | ₩75,169 | ₩74,163 | ₩74,216 | -0.52% | 4.1만 |
|---|
| 2026.08.31 | ₩75,799 | ₩75,799 | ₩75,155 | ₩75,155 | -0.85% | 9.3만 |
|---|
| 2026.08.28 | ₩76,014 | ₩76,282 | ₩75,840 | ₩76,188 | +0.23% | 8.9만 |
|---|
| 2026.08.27 | ₩76,510 | ₩76,510 | ₩75,518 | ₩75,544 | -1.26% | 8만 |
|---|
| 2026.08.26 | ₩77,315 | ₩77,369 | ₩76,886 | ₩77,034 | -0.36% | 4.4만 |
|---|
| 2026.08.25 | ₩77,731 | ₩77,731 | ₩77,262 | ₩77,463 | -0.35% | 7.2만 |
|---|
| 2026.08.24 | ₩77,302 | ₩77,865 | ₩77,302 | ₩77,731 | +0.56% | 28.6만 |
|---|
| 2026.08.21 | ₩76,725 | ₩77,127 | ₩76,618 | ₩76,953 | +0.30% | 9.2만 |
|---|
| 2026.08.20 | ₩76,202 | ₩76,457 | ₩75,960 | ₩76,161 | -0.05% | 3.1만 |
|---|
| 2026.08.19 | ₩77,543 | ₩78,120 | ₩77,275 | ₩77,302 | -0.31% | 8천 |
|---|
| 2026.08.18 | ₩76,618 | ₩77,315 | ₩76,282 | ₩76,282 | -0.44% | 1.7만 |
|---|
| 2026.08.17 | ₩77,342 | ₩77,342 | ₩76,470 | ₩76,470 | -1.13% | 2.6만 |
|---|
| 2026.08.14 | ₩77,865 | ₩78,174 | ₩77,718 | ₩77,771 | -0.12% | 10.3만 |
|---|
| 2026.08.13 | ₩78,053 | ₩78,228 | ₩77,557 | ₩77,919 | -0.17% | 1.5만 |
|---|
| 2026.08.12 | ₩78,241 | ₩78,241 | ₩77,463 | ₩77,758 | -0.62% | 1.6만 |
|---|
| 2026.08.11 | ₩77,973 | ₩78,603 | ₩77,825 | ₩78,281 | +0.40% | 2.7만 |
|---|
| 2026.08.10 | ₩78,214 | ₩78,254 | ₩77,691 | ₩78,214 | 0.00% | 12.4만 |
|---|
| 2026.08.07 | ₩77,825 | ₩78,845 | ₩77,825 | ₩78,684 | +1.10% | 3.2만 |
|---|
| 2026.08.06 | ₩77,838 | ₩78,026 | ₩77,409 | ₩77,503 | -0.43% | 1.3만 |
|---|
| 2026.08.05 | ₩77,865 | ₩78,456 | ₩77,812 | ₩78,093 | +0.29% | 3.1만 |
|---|
| 2026.08.04 | ₩76,805 | ₩77,436 | ₩76,671 | ₩77,288 | +0.63% | 17.4만 |
|---|
| 2026.08.03 | ₩77,181 | ₩77,919 | ₩76,604 | ₩77,047 | -0.17% | 3.5만 |
|---|
| 2026.07.31 | ₩76,483 | ₩76,483 | ₩76,001 | ₩76,242 | -0.32% | 1.3만 |
|---|
| 2026.07.30 | ₩76,322 | ₩76,604 | ₩75,840 | ₩76,604 | +0.37% | 1.9만 |
|---|
| 2026.07.29 | ₩76,805 | ₩78,295 | ₩76,725 | ₩77,195 | +0.51% | 2.4만 |
|---|
| 2026.07.28 | ₩76,175 | ₩77,248 | ₩76,001 | ₩77,208 | +1.36% | 11.6만 |
|---|
| 2026.07.27 | ₩74,525 | ₩75,330 | ₩74,525 | ₩75,330 | +1.08% | 8.6만 |
|---|
| 2026.07.24 | ₩72,298 | ₩73,867 | ₩72,298 | ₩73,411 | +1.54% | 14.6만 |
|---|
| 2026.07.23 | ₩72,486 | ₩72,579 | ₩71,868 | ₩72,217 | -0.37% | 8.9만 |
|---|
| 2026.07.22 | ₩74,095 | ₩74,364 | ₩73,452 | ₩73,545 | -0.74% | 3만 |
|---|
| 2026.07.21 | ₩73,827 | ₩74,095 | ₩73,545 | ₩73,948 | +0.16% | 2.4만 |
|---|
| 2026.07.20 | ₩74,659 | ₩74,659 | ₩73,666 | ₩73,894 | -1.02% | 4.1만 |
|---|
| 2026.07.17 | ₩75,222 | ₩75,705 | ₩74,350 | ₩74,431 | -1.05% | 10.4만 |
|---|
| 2026.07.16 | ₩74,632 | ₩75,585 | ₩74,632 | ₩75,558 | +1.24% | 3.4만 |
|---|
| 2026.07.15 | ₩74,256 | ₩75,088 | ₩74,042 | ₩74,444 | +0.25% | 7.2만 |
|---|
| 2026.07.14 | ₩74,283 | ₩74,592 | ₩73,773 | ₩74,028 | -0.34% | 3.6만 |
|---|
| 2026.07.13 | ₩75,196 | ₩75,679 | ₩74,216 | ₩74,324 | -1.16% | 3.5만 |
|---|
| 2026.07.10 | ₩74,780 | ₩75,410 | ₩74,780 | ₩75,035 | +0.34% | 3.6만 |
|---|
| 2026.07.09 | ₩73,384 | ₩74,646 | ₩73,223 | ₩74,404 | +1.39% | 2.8만 |
|---|
| 2026.07.08 | ₩74,324 | ₩74,324 | ₩72,955 | ₩73,519 | -1.08% | 3.3만 |
|---|
| 2026.07.07 | ₩75,598 | ₩75,786 | ₩74,847 | ₩75,048 | -0.73% | 9만 |
|---|
| 2026.07.06 | ₩75,719 | ₩75,719 | ₩74,364 | ₩75,035 | -0.90% | 3.6만 |
|---|
| 2026.07.02 | ₩76,027 | ₩76,027 | ₩75,021 | ₩75,692 | -0.44% | 10.9만 |
|---|
| 2026.07.01 | ₩75,276 | ₩76,027 | ₩75,088 | ₩75,182 | -0.12% | 2.6만 |
|---|
| 2026.06.30 | ₩74,726 | ₩75,249 | ₩74,726 | ₩75,128 | +0.54% | 8만 |
|---|
| 2026.06.29 | ₩75,732 | ₩75,893 | ₩75,263 | ₩75,450 | -0.37% | 1.5만 |
|---|
| 2026.06.26 | ₩74,900 | ₩75,880 | ₩74,900 | ₩75,585 | +0.91% | 6.4만 |
|---|
| 2026.06.25 | ₩75,383 | ₩76,188 | ₩74,619 | ₩74,833 | -0.73% | 7.2만 |
|---|
| 2026.06.24 | ₩74,270 | ₩76,309 | ₩74,270 | ₩75,464 | +1.61% | 13.1만 |
|---|
| 2026.06.23 | ₩73,519 | ₩74,149 | ₩73,519 | ₩73,814 | +0.40% | 11.8만 |
|---|
| 2026.06.22 | ₩74,860 | ₩74,887 | ₩73,854 | ₩73,975 | -1.18% | 5.5만 |
|---|
| 2026.06.18 | ₩75,061 | ₩75,893 | ₩75,061 | ₩75,236 | +0.23% | 1.6만 |
|---|
| 2026.06.17 | ₩75,840 | ₩76,376 | ₩74,095 | ₩74,189 | -2.18% | 44.3만 |
|---|
| 2026.06.16 | ₩76,322 | ₩76,497 | ₩75,947 | ₩75,987 | -0.44% | 1.6만 |
|---|
| 2026.06.15 | ₩76,215 | ₩76,966 | ₩75,813 | ₩75,907 | -0.40% | 5.2만 |
|---|
| 2026.06.12 | ₩75,424 | ₩75,464 | ₩74,552 | ₩75,182 | -0.32% | 1.8만 |
|---|
| 2026.06.11 | ₩72,955 | ₩74,820 | ₩72,955 | ₩74,820 | +2.56% | 2.5만 |
|---|
| 2026.06.10 | ₩74,203 | ₩74,203 | ₩72,888 | ₩72,901 | -1.75% | 3.7만 |
|---|
| 2026.06.09 | ₩74,176 | ₩74,820 | ₩73,505 | ₩74,324 | +0.20% | 10.2만 |
|---|
| 2026.06.08 | ₩72,969 | ₩73,465 | ₩72,660 | ₩72,982 | +0.02% | 3만 |
|---|
| 2026.06.05 | ₩73,036 | ₩73,653 | ₩72,808 | ₩73,009 | -0.04% | 1.7만 |
|---|
| 2026.06.04 | ₩73,948 | ₩74,042 | ₩73,170 | ₩73,438 | -0.69% | 9.4만 |
|---|
| 2026.06.03 | ₩72,781 | ₩73,170 | ₩72,781 | ₩73,049 | +0.37% | 8.1만 |
|---|
| 2026.06.02 | ₩73,720 | ₩73,720 | ₩72,955 | ₩73,344 | -0.51% | 12.2만 |
|---|
| 2026.06.01 | ₩74,069 | ₩74,364 | ₩73,612 | ₩74,136 | +0.09% | 4.2만 |
|---|
| 2026.05.29 | ₩74,592 | ₩74,659 | ₩74,189 | ₩74,216 | -0.50% | 4.3만 |
|---|
| 2026.05.28 | ₩73,425 | ₩74,538 | ₩73,210 | ₩74,417 | +1.35% | 8.2만 |
|---|
| 2026.05.27 | ₩73,130 | ₩74,699 | ₩73,130 | ₩73,908 | +1.06% | 19.7만 |
|---|
| 2026.05.26 | ₩72,700 | ₩72,928 | ₩72,365 | ₩72,660 | -0.06% | 3.2만 |
|---|
| 2026.05.22 | ₩72,378 | ₩72,512 | ₩72,070 | ₩72,365 | -0.02% | 1.3만 |
|---|
| 2026.05.21 | ₩70,594 | ₩72,003 | ₩70,232 | ₩71,815 | +1.73% | 9천 |
|---|
| 2026.05.20 | ₩69,105 | ₩71,104 | ₩68,380 | ₩71,023 | +2.78% | 1.3만 |
|---|
| 2026.05.19 | ₩69,199 | ₩69,574 | ₩69,199 | ₩69,252 | +0.08% | 1.5만 |
|---|
| 2026.05.18 | ₩69,494 | ₩70,366 | ₩69,494 | ₩69,708 | +0.31% | 2.6만 |
|---|
| 2026.05.15 | ₩70,084 | ₩70,124 | ₩69,413 | ₩69,440 | -0.92% | 2.8만 |
|---|
| 2026.05.14 | ₩70,406 | ₩70,983 | ₩70,285 | ₩70,352 | -0.08% | 2.3만 |
|---|
| 2026.05.13 | ₩70,393 | ₩70,393 | ₩69,856 | ₩69,950 | -0.63% | 3.6만 |
|---|
| 2026.05.12 | ₩70,849 | ₩70,943 | ₩70,460 | ₩70,581 | -0.38% | 7.3만 |
|---|
| 2026.05.11 | ₩72,284 | ₩72,284 | ₩71,010 | ₩71,010 | -1.76% | 15.7만 |
|---|
| 2026.05.08 | ₩73,223 | ₩73,223 | ₩72,405 | ₩72,620 | -0.82% | 8.5천 |
|---|
| 2026.05.07 | ₩73,867 | ₩73,867 | ₩72,942 | ₩73,170 | -0.94% | 1.1만 |
|---|
| 2026.05.06 | ₩73,371 | ₩73,908 | ₩73,358 | ₩73,693 | +0.44% | 22.4만 |
|---|
| 2026.05.05 | ₩72,083 | ₩72,539 | ₩71,815 | ₩72,217 | +0.19% | 1.7만 |
|---|
| 2026.05.04 | ₩73,250 | ₩73,344 | ₩71,962 | ₩72,016 | -1.68% | 15.4만 |
|---|
| 2026.05.01 | ₩74,297 | ₩74,431 | ₩73,626 | ₩73,626 | -0.90% | 4.5만 |
|---|
| 2026.04.30 | ₩73,773 | ₩74,485 | ₩73,747 | ₩74,283 | +0.69% | 2.9만 |
|---|
| 2026.04.29 | ₩73,505 | ₩73,532 | ₩73,076 | ₩73,317 | -0.26% | 5.5천 |
|---|
| 2026.04.28 | ₩74,578 | ₩74,578 | ₩74,028 | ₩74,095 | -0.65% | 5.2만 |
|---|
| 2026.04.27 | ₩75,048 | ₩75,477 | ₩74,806 | ₩74,806 | -0.32% | 3.1만 |
|---|
| 2026.04.24 | ₩75,531 | ₩75,759 | ₩75,276 | ₩75,491 | -0.05% | 1.1만 |
|---|
| 2026.04.23 | ₩76,269 | ₩76,269 | ₩74,954 | ₩75,679 | -0.77% | 2.5만 |
|---|
| 2026.04.22 | ₩77,329 | ₩77,530 | ₩76,416 | ₩76,591 | -0.95% | 8.1만 |
|---|
| 2026.04.21 | ₩78,375 | ₩78,630 | ₩77,208 | ₩77,396 | -1.25% | 6.3만 |
|---|
| 2026.04.20 | ₩77,516 | ₩78,174 | ₩77,369 | ₩78,174 | +0.85% | 1.7만 |
|---|
| 2026.04.17 | ₩76,738 | ₩78,885 | ₩76,738 | ₩77,906 | +1.52% | 6만 |
|---|
| 2026.04.16 | ₩76,121 | ₩76,551 | ₩75,531 | ₩75,558 | -0.74% | 1.6만 |
|---|
| 2026.04.15 | ₩75,424 | ₩76,309 | ₩75,424 | ₩76,068 | +0.85% | 6.5만 |
|---|
| 2026.04.14 | ₩74,967 | ₩75,732 | ₩74,967 | ₩75,504 | +0.72% | 1.8만 |
|---|
| 2026.04.13 | ₩73,344 | ₩74,592 | ₩73,344 | ₩74,592 | +1.70% | 8.3천 |
|---|
| 2026.04.10 | ₩74,431 | ₩74,431 | ₩73,639 | ₩73,814 | -0.83% | 5.2천 |
|---|
| 2026.04.09 | ₩73,572 | ₩74,699 | ₩73,572 | ₩74,458 | +1.20% | 1.9만 |
|---|
| 2026.04.08 | ₩74,203 | ₩74,941 | ₩73,827 | ₩74,122 | -0.11% | 5.3만 |
|---|
| 2026.04.07 | ₩71,600 | ₩71,828 | ₩70,956 | ₩71,359 | -0.34% | 1.8만 |
|---|
| 2026.04.06 | ₩71,439 | ₩72,647 | ₩71,439 | ₩72,647 | +1.69% | 2.8만 |
|---|
| 2026.04.02 | ₩70,835 | ₩71,895 | ₩70,755 | ₩71,707 | +1.23% | 8.3천 |
|---|
| 2026.04.01 | ₩72,003 | ₩72,486 | ₩71,868 | ₩72,097 | +0.13% | 2.5만 |
|---|
| 2026.03.31 | ₩70,701 | ₩72,110 | ₩70,701 | ₩71,815 | +1.57% | 1.3만 |
|---|
| 2026.03.30 | ₩70,500 | ₩70,661 | ₩69,548 | ₩69,776 | -1.03% | 2.6만 |
|---|
| 2026.03.27 | ₩71,292 | ₩71,292 | ₩69,762 | ₩69,843 | -2.03% | 1.6만 |
|---|
| 2026.03.26 | ₩72,137 | ₩72,875 | ₩71,627 | ₩71,667 | -0.65% | 1만 |
|---|
| 2026.03.25 | ₩73,076 | ₩73,384 | ₩72,056 | ₩72,579 | -0.68% | 4.1천 |
|---|
| 2026.03.24 | ₩71,815 | ₩72,539 | ₩71,587 | ₩72,271 | +0.64% | 1.3만 |
|---|
| 2026.03.23 | ₩72,472 | ₩73,478 | ₩72,472 | ₩72,566 | +0.13% | 15.1만 |
|---|
| 2026.03.20 | ₩71,748 | ₩71,748 | ₩70,688 | ₩71,117 | -0.88% | 2만 |
|---|
| 2026.03.19 | ₩71,775 | ₩72,687 | ₩71,721 | ₩72,392 | +0.86% | 8.6천 |
|---|
| 2026.03.18 | ₩73,304 | ₩73,411 | ₩72,284 | ₩72,311 | -1.35% | 2만 |
|---|
| 2026.03.17 | ₩74,149 | ₩74,458 | ₩73,841 | ₩73,841 | -0.42% | 2.4만 |
|---|
| 2026.03.16 | ₩73,049 | ₩73,626 | ₩73,049 | ₩73,277 | +0.31% | 3.2만 |
|---|
| 2026.03.13 | ₩73,452 | ₩73,452 | ₩72,459 | ₩72,553 | -1.22% | 2만 |
|---|
| 2026.03.12 | ₩73,787 | ₩74,028 | ₩72,875 | ₩72,901 | -1.20% | 1.5만 |
|---|
| 2026.03.11 | ₩75,035 | ₩75,316 | ₩74,364 | ₩74,578 | -0.61% | 6.8천 |
|---|
| 2026.03.10 | ₩74,994 | ₩76,349 | ₩74,981 | ₩75,155 | +0.21% | 2.8만 |
|---|
| 2026.03.09 | ₩74,471 | ₩75,799 | ₩72,915 | ₩75,705 | +1.66% | 10만 |
|---|
| 2026.03.06 | ₩75,692 | ₩75,692 | ₩74,619 | ₩75,531 | -0.21% | 4.6만 |
|---|
| 2026.03.05 | ₩76,658 | ₩77,423 | ₩76,161 | ₩76,846 | +0.25% | 3.8만 |
|---|
| 2026.03.04 | ₩77,315 | ₩77,369 | ₩76,846 | ₩77,060 | -0.33% | 4.3만 |
|---|
| 2026.03.03 | ₩75,799 | ₩77,034 | ₩75,102 | ₩76,819 | +1.35% | 1.9만 |
|---|
| 2026.03.02 | ₩77,235 | ₩77,852 | ₩76,725 | ₩77,557 | +0.42% | 5만 |
|---|
| 2026.02.27 | ₩78,778 | ₩79,220 | ₩78,402 | ₩79,140 | +0.46% | 6.7만 |
|---|
| 2026.02.26 | ₩78,952 | ₩79,663 | ₩78,952 | ₩79,583 | +0.80% | 41.2만 |
|---|
| 2026.02.25 | ₩78,818 | ₩78,818 | ₩78,053 | ₩78,550 | -0.34% | 2.1만 |
|---|
| 2026.02.24 | ₩77,879 | ₩79,193 | ₩77,879 | ₩78,831 | +1.22% | 3.9만 |
|---|
| 2026.02.23 | ₩79,220 | ₩79,220 | ₩77,020 | ₩77,852 | -1.73% | 37.2만 |
|---|
| 2026.02.20 | ₩78,764 | ₩79,891 | ₩78,724 | ₩79,569 | +1.02% | 45만 |
|---|
| 2026.02.19 | ₩79,623 | ₩79,623 | ₩78,643 | ₩78,939 | -0.86% | 3.2만 |
|---|
| 2026.02.18 | ₩79,220 | ₩80,401 | ₩79,193 | ₩79,985 | +0.97% | 8.3만 |
|---|
| 2026.02.17 | ₩79,395 | ₩79,784 | ₩78,348 | ₩79,261 | -0.17% | 11.8만 |
|---|
| 2026.02.13 | ₩79,113 | ₩79,770 | ₩78,791 | ₩79,261 | +0.19% | 2.2만 |
|---|
| 2026.02.12 | ₩80,844 | ₩80,951 | ₩78,992 | ₩79,126 | -2.12% | 16만 |
|---|
| 2026.02.11 | ₩80,414 | ₩80,803 | ₩79,891 | ₩80,106 | -0.38% | 2.5만 |
|---|
| 2026.02.10 | ₩79,891 | ₩80,911 | ₩79,891 | ₩80,522 | +0.79% | 3.6만 |
|---|
| 2026.02.09 | ₩79,824 | ₩79,891 | ₩79,341 | ₩79,797 | -0.03% | 3.9만 |
|---|
| 2026.02.06 | ₩78,965 | ₩80,226 | ₩78,965 | ₩80,213 | +1.58% | 12.4만 |
|---|
| 2026.02.05 | ₩79,381 | ₩79,381 | ₩78,402 | ₩78,590 | -1.00% | 7만 |
|---|
| 2026.02.04 | ₩79,100 | ₩80,012 | ₩78,764 | ₩79,556 | +0.58% | 7만 |
|---|
| 2026.02.03 | ₩79,046 | ₩79,918 | ₩78,228 | ₩78,643 | -0.51% | 1.2만 |
|---|
| 2026.02.02 | ₩77,906 | ₩79,354 | ₩77,906 | ₩79,180 | +1.64% | 3.8만 |
|---|
| 2026.01.30 | ₩78,201 | ₩78,321 | ₩77,396 | ₩77,999 | -0.26% | 3.7만 |
|---|
| 2026.01.29 | ₩78,348 | ₩78,885 | ₩77,865 | ₩78,402 | +0.07% | 8만 |
|---|
| 2026.01.28 | ₩78,965 | ₩79,100 | ₩78,013 | ₩78,026 | -1.19% | 2만 |
|---|
| 2026.01.27 | ₩78,939 | ₩78,939 | ₩78,482 | ₩78,697 | -0.31% | 3.4만 |
|---|
| 2026.01.26 | ₩79,100 | ₩79,247 | ₩78,778 | ₩78,858 | -0.31% | 1.4만 |
|---|
| 2026.01.23 | ₩79,126 | ₩79,180 | ₩78,724 | ₩78,952 | -0.22% | 4.9만 |
|---|
| 2026.01.22 | ₩79,542 | ₩79,972 | ₩79,153 | ₩79,167 | -0.47% | 8.3천 |
|---|
| 2026.01.21 | ₩77,718 | ₩79,247 | ₩77,718 | ₩79,126 | +1.81% | 1.2만 |
|---|
| 2026.01.20 | ₩77,785 | ₩78,295 | ₩77,302 | ₩77,302 | -0.62% | 2.3만 |
|---|
| 2026.01.16 | ₩79,905 | ₩79,905 | ₩78,979 | ₩79,140 | -0.96% | 1만 |
|---|
| 2026.01.15 | ₩79,650 | ₩80,052 | ₩79,650 | ₩79,945 | +0.37% | 4.8천 |
|---|
| 2026.01.14 | ₩80,106 | ₩80,240 | ₩79,153 | ₩79,462 | -0.80% | 2.7만 |
|---|
| 2026.01.13 | ₩80,253 | ₩80,481 | ₩80,039 | ₩80,468 | +0.27% | 2.4만 |
|---|
| 2026.01.12 | ₩79,824 | ₩80,387 | ₩79,730 | ₩80,294 | +0.59% | 7만 |
|---|
| 2026.01.09 | ₩79,757 | ₩80,226 | ₩79,140 | ₩80,226 | +0.59% | 1.2만 |
|---|
| 2026.01.08 | ₩78,362 | ₩79,864 | ₩78,362 | ₩79,475 | +1.42% | 1.1만 |
|---|
| 2026.01.07 | ₩78,603 | ₩78,657 | ₩78,053 | ₩78,053 | -0.70% | 2.3만 |
|---|
| 2026.01.06 | ₩77,356 | ₩78,778 | ₩77,356 | ₩78,670 | +1.70% | 7.6천 |
|---|
| 2026.01.05 | ₩76,779 | ₩78,120 | ₩76,779 | ₩77,557 | +1.01% | 4.9만 |
|---|
| 2026.01.02 | ₩76,644 | ₩77,074 | ₩76,336 | ₩76,940 | +0.39% | 7.3만 |
|---|
| 2025.12.31 | ₩76,993 | ₩77,060 | ₩76,510 | ₩76,510 | -0.63% | 3.1만 |
|---|
| 2025.12.30 | ₩77,288 | ₩77,315 | ₩77,074 | ₩77,101 | -0.24% | 3.4만 |
|---|
| 2025.12.29 | ₩77,503 | ₩77,557 | ₩77,154 | ₩77,356 | -0.19% | 3.1만 |
|---|
| 2025.12.26 | ₩77,758 | ₩77,906 | ₩77,476 | ₩77,785 | +0.03% | 1.6만 |
|---|
| 2025.12.24 | ₩77,677 | ₩78,040 | ₩77,597 | ₩77,879 | +0.26% | 1.9만 |
|---|
| 2025.12.23 | ₩77,838 | ₩77,838 | ₩77,490 | ₩77,530 | -0.40% | 3.8만 |
|---|
| 2025.12.22 | ₩78,053 | ₩78,214 | ₩77,906 | ₩78,147 | +0.12% | 2.1만 |
|---|
| 2025.12.19 | ₩78,026 | ₩78,201 | ₩77,825 | ₩77,892 | -0.17% | 4.4만 |
|---|
| 2025.12.18 | ₩78,375 | ₩78,603 | ₩78,026 | ₩78,067 | -0.39% | 2만 |
|---|
| 2025.12.17 | ₩77,691 | ₩78,402 | ₩77,543 | ₩77,597 | -0.12% | 2.6만 |
|---|
| 2025.12.16 | ₩78,456 | ₩78,536 | ₩77,624 | ₩77,852 | -0.77% | 2.5만 |
|---|
| 2025.12.15 | ₩78,321 | ₩78,590 | ₩77,986 | ₩78,348 | +0.03% | 1.5만 |
|---|
| 2025.12.12 | ₩78,107 | ₩78,362 | ₩77,637 | ₩77,745 | -0.46% | 2.2만 |
|---|
| 2025.12.11 | ₩76,631 | ₩77,691 | ₩76,631 | ₩77,570 | +1.23% | 2.5만 |
|---|
| 2025.12.10 | ₩75,504 | ₩76,644 | ₩75,370 | ₩76,524 | +1.35% | 7.2만 |
|---|
| 2025.12.09 | ₩75,276 | ₩75,571 | ₩75,128 | ₩75,155 | -0.16% | 4만 |
|---|
| 2025.12.08 | ₩76,336 | ₩76,336 | ₩75,518 | ₩75,611 | -0.95% | 1.2만 |
|---|
| 2025.12.05 | ₩76,296 | ₩76,470 | ₩76,255 | ₩76,269 | -0.04% | 9.5천 |
|---|
| 2025.12.04 | ₩76,282 | ₩76,282 | ₩75,531 | ₩75,732 | -0.72% | 1.1만 |
|---|
| 2025.12.03 | ₩75,772 | ₩76,577 | ₩75,772 | ₩76,296 | +0.69% | 6.5천 |
|---|
| 2025.12.02 | ₩76,094 | ₩76,094 | ₩75,437 | ₩75,732 | -0.48% | 2.8만 |
|---|
| 2025.12.01 | ₩75,464 | ₩76,604 | ₩75,464 | ₩75,947 | +0.64% | 2.6만 |
|---|
| 2025.11.28 | ₩75,880 | ₩76,094 | ₩75,880 | ₩75,880 | 0.00% | 4.3천 |
|---|
| 2025.11.26 | ₩75,182 | ₩76,014 | ₩75,182 | ₩75,759 | +0.77% | 2.8만 |
|---|
| 2025.11.25 | ₩73,733 | ₩75,289 | ₩73,733 | ₩75,249 | +2.06% | 10.6만 |
|---|
| 2025.11.24 | ₩73,304 | ₩73,586 | ₩72,982 | ₩72,982 | -0.44% | 2.2만 |
|---|
| 2025.11.21 | ₩71,493 | ₩73,612 | ₩71,493 | ₩73,210 | +2.40% | 3.2만 |
|---|
| 2025.11.20 | ₩72,083 | ₩72,499 | ₩70,822 | ₩70,849 | -1.71% | 14.7만 |
|---|
| 2025.11.19 | ₩72,056 | ₩72,070 | ₩71,399 | ₩71,614 | -0.61% | 4.2만 |
|---|
| 2025.11.18 | ₩71,426 | ₩72,204 | ₩71,426 | ₩71,855 | +0.60% | 3.1만 |
|---|
| 2025.11.17 | ₩73,076 | ₩73,250 | ₩71,748 | ₩71,989 | -1.49% | 2.8만 |
|---|
| 2025.11.14 | ₩73,425 | ₩73,867 | ₩73,425 | ₩73,452 | +0.04% | 1.2만 |
|---|
| 2025.11.13 | ₩75,048 | ₩75,048 | ₩73,867 | ₩73,867 | -1.57% | 1.7만 |
|---|
| 2025.11.12 | ₩74,686 | ₩75,155 | ₩74,686 | ₩74,780 | +0.13% | 1.1만 |
|---|
| 2025.11.11 | ₩74,230 | ₩74,833 | ₩74,230 | ₩74,498 | +0.36% | 1.3만 |
|---|
| 2025.11.10 | ₩74,243 | ₩74,391 | ₩73,814 | ₩74,310 | +0.09% | 4.5만 |
|---|
| 2025.11.07 | ₩73,223 | ₩73,934 | ₩73,022 | ₩73,881 | +0.90% | 4.1만 |
|---|
| 2025.11.06 | ₩73,237 | ₩73,344 | ₩72,378 | ₩72,486 | -1.03% | 2.7만 |
|---|
| 2025.11.05 | ₩73,062 | ₩73,921 | ₩73,022 | ₩73,720 | +0.90% | 4.4만 |
|---|
| 2025.11.04 | ₩72,969 | ₩73,170 | ₩72,888 | ₩72,955 | -0.02% | 1.1만 |
|---|
| 2025.11.03 | ₩73,626 | ₩73,720 | ₩73,277 | ₩73,653 | +0.04% | 7.1만 |
|---|
| 2025.10.31 | ₩74,270 | ₩74,525 | ₩73,908 | ₩74,189 | -0.11% | 1.7만 |
|---|
| 2025.10.30 | ₩74,028 | ₩75,236 | ₩74,028 | ₩74,189 | +0.22% | 3.3만 |
|---|
| 2025.10.29 | ₩76,135 | ₩76,296 | ₩75,008 | ₩75,249 | -1.16% | 1.5만 |
|---|
| 2025.10.28 | ₩76,658 | ₩77,060 | ₩76,457 | ₩76,457 | -0.26% | 7.2만 |
|---|
| 2025.10.27 | ₩77,436 | ₩77,436 | ₩77,007 | ₩77,288 | -0.19% | 5.4만 |
|---|
| 2025.10.24 | ₩77,409 | ₩77,409 | ₩76,765 | ₩76,779 | -0.81% | 1.8만 |
|---|
| 2025.10.23 | ₩76,685 | ₩77,208 | ₩76,644 | ₩77,020 | +0.44% | 1.3만 |
|---|
| 2025.10.22 | ₩77,208 | ₩77,302 | ₩76,671 | ₩76,792 | -0.54% | 3만 |
|---|
| 2025.10.21 | ₩75,933 | ₩77,476 | ₩75,933 | ₩77,342 | +1.86% | 3.2만 |
|---|
| 2025.10.20 | ₩75,974 | ₩76,148 | ₩75,933 | ₩76,027 | +0.07% | 3.3만 |
|---|
| 2025.10.17 | ₩75,088 | ₩75,732 | ₩75,088 | ₩75,544 | +0.61% | 2.7만 |
|---|
| 2025.10.16 | ₩75,813 | ₩75,813 | ₩74,766 | ₩75,075 | -0.97% | 1.4만 |
|---|
| 2025.10.15 | ₩75,920 | ₩76,604 | ₩75,424 | ₩75,692 | -0.30% | 4.6만 |
|---|
| 2025.10.14 | ₩74,324 | ₩75,974 | ₩74,324 | ₩75,652 | +1.79% | 4.1만 |
|---|
| 2025.10.13 | ₩74,055 | ₩74,578 | ₩73,975 | ₩74,538 | +0.65% | 4.1만 |
|---|
| 2025.10.10 | ₩75,410 | ₩75,410 | ₩73,505 | ₩73,505 | -2.53% | 12.4만 |
|---|